Mowi ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 218.00 | 219.90 | 216.70 | 219.50 | 206.46 | 965,277 |
| 2025-02-12 | 222.00 | 222.40 | 214.70 | 216.30 | 203.45 | 1,264,630 |
| 2025-02-11 | 217.00 | 219.00 | 216.40 | 218.90 | 205.89 | 834,508 |
| 2025-02-10 | 215.20 | 217.90 | 215.10 | 217.30 | 204.39 | 751,708 |
| 2025-02-07 | 216.00 | 217.90 | 215.30 | 215.80 | 202.98 | 743,754 |
| 2025-02-06 | 218.20 | 219.00 | 216.30 | 216.40 | 203.54 | 664,321 |
| 2025-02-05 | 220.50 | 220.70 | 217.20 | 217.50 | 204.58 | 1,065,229 |
| 2025-02-04 | 220.10 | 221.20 | 217.90 | 219.20 | 206.18 | 1,080,524 |
| 2025-02-03 | 221.50 | 222.30 | 217.40 | 218.80 | 205.80 | 1,716,319 |
| 2025-01-31 | 228.10 | 229.90 | 225.80 | 227.30 | 213.79 | 1,071,843 |
| 2025-01-30 | 229.50 | 231.70 | 226.90 | 230.00 | 216.33 | 1,829,736 |
| 2025-01-29 | 220.50 | 221.90 | 218.30 | 221.80 | 208.62 | 842,847 |
| 2025-01-28 | 216.50 | 219.90 | 216.50 | 219.60 | 206.55 | 910,240 |
| 2025-01-27 | 213.60 | 216.10 | 211.80 | 215.50 | 202.70 | 710,135 |
| 2025-01-24 | 216.70 | 216.70 | 213.50 | 214.80 | 202.04 | 829,494 |
| 2025-01-23 | 212.50 | 216.90 | 212.40 | 215.60 | 202.79 | 1,126,034 |
| 2025-01-22 | 210.70 | 212.20 | 210.20 | 211.70 | 199.12 | 760,587 |
| 2025-01-21 | 210.00 | 210.90 | 209.20 | 210.90 | 198.37 | 723,074 |
| 2025-01-20 | 210.30 | 211.20 | 208.70 | 210.60 | 198.09 | 485,014 |
| 2025-01-17 | 208.70 | 211.50 | 208.30 | 210.30 | 197.80 | 1,135,242 |
| 2025-01-16 | 208.00 | 212.00 | 206.50 | 207.60 | 195.26 | 2,050,071 |
| 2025-01-15 | 198.80 | 203.50 | 198.60 | 202.40 | 190.37 | 1,544,714 |
| 2025-01-14 | 196.80 | 199.60 | 195.55 | 197.30 | 185.58 | 1,618,288 |
| 2025-01-13 | 194.15 | 194.25 | 190.90 | 193.55 | 182.05 | 1,083,737 |
| 2025-01-10 | 197.10 | 197.40 | 194.75 | 195.20 | 183.60 | 887,209 |
| 2025-01-09 | 193.75 | 197.30 | 193.50 | 197.15 | 185.44 | 610,748 |
| 2025-01-08 | 195.15 | 196.35 | 193.20 | 193.50 | 182.00 | 770,730 |
| 2025-01-07 | 196.30 | 198.00 | 192.90 | 195.75 | 184.12 | 883,326 |
| 2025-01-06 | 197.55 | 198.50 | 195.50 | 196.10 | 184.45 | 710,517 |
| 2025-01-03 | 198.45 | 198.50 | 196.65 | 197.70 | 185.95 | 624,923 |
| 2025-01-02 | 196.45 | 198.10 | 196.10 | 197.35 | 185.62 | 775,977 |
| 2024-12-30 | 196.05 | 196.10 | 194.50 | 194.75 | 183.18 | 505,068 |
| 2024-12-27 | 194.60 | 195.70 | 194.20 | 195.70 | 184.07 | 495,310 |
| 2024-12-23 | 195.00 | 195.70 | 193.60 | 194.45 | 182.90 | 646,946 |
| 2024-12-20 | 195.50 | 196.55 | 193.25 | 195.45 | 183.84 | 1,585,029 |
| 2024-12-19 | 196.30 | 197.75 | 195.35 | 196.00 | 184.35 | 794,460 |
| 2024-12-18 | 199.20 | 200.50 | 197.25 | 198.15 | 186.38 | 862,187 |
| 2024-12-17 | 201.70 | 202.10 | 199.25 | 199.25 | 187.41 | 992,103 |
| 2024-12-16 | 206.50 | 206.60 | 201.90 | 202.90 | 190.84 | 979,280 |
| 2024-12-13 | 207.80 | 208.30 | 206.00 | 207.10 | 194.79 | 538,677 |
| 2024-12-12 | 205.90 | 208.00 | 205.60 | 206.90 | 194.61 | 824,850 |
| 2024-12-11 | 202.00 | 206.70 | 201.60 | 205.60 | 193.38 | 1,116,478 |
| 2024-12-10 | 204.00 | 204.90 | 201.40 | 202.40 | 190.37 | 773,458 |
| 2024-12-09 | 204.10 | 204.70 | 202.30 | 203.70 | 191.60 | 480,999 |
| 2024-12-06 | 204.60 | 205.30 | 203.60 | 203.60 | 191.50 | 574,384 |
| 2024-12-05 | 202.90 | 205.00 | 202.10 | 204.50 | 192.35 | 807,400 |
| 2024-12-04 | 201.30 | 204.40 | 200.80 | 203.00 | 190.94 | 922,417 |
| 2024-12-03 | 201.00 | 202.50 | 200.50 | 201.10 | 189.15 | 800,685 |
| 2024-12-02 | 200.00 | 202.00 | 199.40 | 200.10 | 188.21 | 754,348 |
| 2024-11-29 | 200.70 | 202.00 | 200.10 | 200.40 | 188.49 | 688,218 |
| 2024-11-28 | 201.20 | 202.70 | 200.00 | 201.10 | 189.15 | 504,581 |
| 2024-11-27 | 200.60 | 202.00 | 199.95 | 202.00 | 190.00 | 954,681 |
| 2024-11-26 | 203.60 | 204.10 | 200.00 | 200.00 | 188.12 | 1,014,327 |
| 2024-11-25 | 203.30 | 206.40 | 202.10 | 204.20 | 192.07 | 2,258,384 |
| 2024-11-22 | 201.80 | 204.20 | 199.60 | 203.00 | 190.94 | 758,375 |
| 2024-11-21 | 198.20 | 201.20 | 197.40 | 201.10 | 189.15 | 1,063,436 |
| 2024-11-20 | 199.30 | 203.60 | 199.10 | 199.10 | 187.27 | 1,196,148 |
| 2024-11-19 | 198.10 | 199.10 | 196.30 | 198.70 | 186.89 | 1,091,279 |
| 2024-11-18 | 196.00 | 199.55 | 195.95 | 198.55 | 186.75 | 1,016,461 |
| 2024-11-15 | 191.65 | 197.95 | 191.65 | 196.15 | 184.50 | 910,750 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 2.3000 NOK |
| 2026-05-22 | 2.3000 NOK |
| 2026-02-20 | 1.5000 NOK |
| 2025-11-14 | 1.5000 NOK |
| 2025-08-29 | 1.4500 NOK |
| 2025-05-23 | 1.7000 NOK |
| 2025-02-21 | 2.0000 NOK |
| 2024-11-15 | 1.5000 NOK |
| 2024-08-30 | 1.7000 NOK |
| 2024-05-16 | 1.5000 NOK |
| 2024-02-23 | 1.9000 NOK |
| 2023-11-17 | 1.5000 NOK |
| 2023-09-01 | 2.0000 NOK |
| 2023-05-19 | 2.0000 NOK |
| 2023-02-24 | 1.7000 NOK |
| 2022-11-18 | 1.7000 NOK |
| 2022-09-02 | 2.3000 NOK |
| 2022-05-20 | 1.4400 NOK |
| 2022-02-25 | 0.4000 NOK |
| 2021-11-19 | 0.9300 NOK |
| 2021-09-03 | 1.0000 NOK |
| 2021-05-28 | 0.7700 NOK |
| 2021-02-26 | 0.3200 NOK |
| 2020-02-21 | 2.6000 NOK |
| 2019-11-08 | 2.6000 NOK |
| 2019-08-30 | 2.6000 NOK |
| 2019-05-16 | 2.6000 NOK |
| 2019-02-22 | 2.6000 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.